| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | INR | 0 | 0 | 0 | 183.725 | 367.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 187.45 | 188.75 | 182.625 | 183.725 | 367.45 | -2.925 (-1.57%) | 44,256 |
| 23 Dec 2003 | INR | 189 | 193.55 | 185.5 | 186.65 | 373.3 | -2.375 (-1.26%) | 71,924 |
| 22 Dec 2003 | INR | 197 | 197.425 | 187.5 | 189.025 | 378.05 | -6.175 (-3.16%) | 78,028 |
| 19 Dec 2003 | INR | 196.45 | 201.5 | 191.5 | 195.2 | 390.4 | 0.0 (0.0%) | 139,765 |
| 18 Dec 2003 | INR | 190.1 | 196.85 | 189.325 | 195.2 | 390.4 | +6.15 (+3.25%) | 161,945 |
| 17 Dec 2003 | INR | 182.9 | 191 | 179 | 189.05 | 378.1 | +6.925 (+3.80%) | 257,855 |
| 16 Dec 2003 | INR | 181.45 | 183.8 | 174.875 | 182.125 | 364.25 | +0.325 (+0.18%) | 192,074 |
| 15 Dec 2003 | INR | 187.35 | 188.5 | 181.05 | 181.8 | 363.6 | -2.45 (-1.33%) | 104,073 |
| 12 Dec 2003 | INR | 170.025 | 186.9 | 170.025 | 184.25 | 368.5 | +13.7 (+8.03%) | 358,549 |
| 11 Dec 2003 | INR | 165.75 | 171.25 | 164.85 | 170.55 | 341.1 | +4.9 (+2.96%) | 200,182 |
| 10 Dec 2003 | INR | 162.75 | 169.05 | 161 | 165.65 | 331.3 | +3.45 (+2.13%) | 229,047 |
| 9 Dec 2003 | INR | 158.85 | 163.375 | 158.375 | 162.2 | 324.4 | +5.925 (+3.79%) | 117,533 |
| 8 Dec 2003 | INR | 155 | 159.35 | 155 | 156.275 | 312.55 | -1.65 (-1.04%) | 99,339 |
| 5 Dec 2003 | INR | 162.475 | 164.5 | 156.25 | 157.925 | 315.85 | -4.125 (-2.55%) | 184,509 |
| 4 Dec 2003 | INR | 154.9 | 166.5 | 154.5 | 162.05 | 324.1 | +6.85 (+4.41%) | 398,040 |
| 3 Dec 2003 | INR | 159.5 | 163 | 152.575 | 155.2 | 310.4 | -2.425 (-1.54%) | 412,773 |
| 2 Dec 2003 | INR | 147.5 | 159.2 | 145 | 157.625 | 315.25 | +10.9 (+7.43%) | 501,918 |
| 1 Dec 2003 | INR | 139.85 | 148 | 138.625 | 146.725 | 293.45 | +9.3 (+6.77%) | 246,392 |
| 28 Nov 2003 | INR | 139.725 | 140.475 | 136.5 | 137.425 | 274.85 | -0.75 (-0.54%) | 99,367 |
| 27 Nov 2003 | INR | 139 | 142.375 | 136.85 | 138.175 | 276.35 | +0.675 (+0.49%) | 192,904 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 137.5 | 275 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 132.75 | 138.5 | 131.5 | 137.5 | 275 | +6.8 (+5.20%) | 166,560 |
| 24 Nov 2003 | INR | 131 | 133.4 | 128.5 | 130.7 | 261.4 | +0.15 (+0.11%) | 142,028 |
| 21 Nov 2003 | INR | 130.475 | 131.45 | 126 | 130.55 | 261.1 | +0.95 (+0.73%) | 100,301 |
| 20 Nov 2003 | INR | 135.225 | 137.25 | 129.075 | 129.6 | 259.2 | -4.425 (-3.30%) | 141,085 |
| 19 Nov 2003 | INR | 137.5 | 140.475 | 133.075 | 134.025 | 268.05 | -3.25 (-2.37%) | 307,023 |
| 18 Nov 2003 | INR | 131.725 | 139.625 | 131.025 | 137.275 | 274.55 | +6.725 (+5.15%) | 523,375 |
| 17 Nov 2003 | INR | 124.5 | 131.75 | 123.3 | 130.55 | 261.1 | +8.225 (+6.72%) | 111,537 |
| 14 Nov 2003 | INR | 128.5 | 128.5 | 121.025 | 122.325 | 244.65 | -5.8 (-4.53%) | 109,823 |
